Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.84 | 38.31 | 37.52 | 38.23 | 15,344 | +0.38(+1.00%) |
May 27, 2021 | 37.87 | 38.28 | 37.71 | 37.85 | 7,281 | +0.32(+0.87%) |
May 26, 2021 | 37.30 | 37.74 | 37.30 | 37.52 | 14,261 | +0.39(+1.04%) |
May 25, 2021 | 39.43 | 39.43 | 37.14 | 37.14 | 15,188 | -1.74(-4.47%) |
May 24, 2021 | 39.50 | 39.50 | 38.46 | 38.88 | 12,857 | -0.49(-1.25%) |
May 21, 2021 | 39.52 | 39.61 | 38.36 | 39.37 | 9,794 | +0.13(+0.34%) |
May 20, 2021 | 38.42 | 39.24 | 38.16 | 39.24 | 6,778 | +0.70(+1.82%) |
May 19, 2021 | 38.32 | 38.80 | 37.70 | 38.53 | 15,548 | -0.24(-0.61%) |
May 18, 2021 | 39.84 | 39.84 | 38.77 | 38.77 | 9,831 | -1.35(-3.37%) |
May 17, 2021 | 39.53 | 40.12 | 38.88 | 40.12 | 11,299 | +0.51(+1.29%) |
May 14, 2021 | 38.88 | 39.61 | 38.84 | 39.61 | 12,673 | +0.94(+2.43%) |
May 13, 2021 | 38.40 | 38.76 | 37.75 | 38.67 | 19,377 | +1.02(+2.70%) |
May 12, 2021 | 37.88 | 37.95 | 37.27 | 37.66 | 17,000 | -0.05(-0.14%) |
May 11, 2021 | 37.81 | 38.10 | 37.33 | 37.71 | 17,970 | -0.54(-1.40%) |
May 10, 2021 | 38.54 | 38.77 | 38.14 | 38.24 | 17,472 | -0.29(-0.75%) |
May 07, 2021 | 38.10 | 38.53 | 38.10 | 38.53 | 7,353 | -0.03(-0.07%) |
May 06, 2021 | 37.71 | 38.57 | 37.70 | 38.56 | 13,854 | +0.90(+2.38%) |
May 05, 2021 | 38.38 | 38.43 | 37.64 | 37.66 | 11,219 | -0.61(-1.61%) |
May 04, 2021 | 38.58 | 38.94 | 38.11 | 38.28 | 11,122 | -0.95(-2.42%) |
May 03, 2021 | 37.72 | 39.34 | 37.67 | 39.23 | 30,951 | +1.79(+4.78%) |
Apr 30, 2021 | 37.49 | 37.74 | 37.27 | 37.44 | 38,621 | -0.03(-0.07%) |
Apr 29, 2021 | 37.63 | 37.92 | 37.45 | 37.46 | 13,766 | +0.14(+0.38%) |
Apr 28, 2021 | 36.99 | 37.59 | 36.99 | 37.32 | 11,860 | +0.46(+1.24%) |
Apr 27, 2021 | 36.66 | 37.37 | 36.63 | 36.87 | 23,642 | +0.32(+0.86%) |
Apr 26, 2021 | 37.63 | 37.69 | 36.55 | 36.55 | 11,178 | -0.68(-1.82%) |
Apr 23, 2021 | 37.05 | 37.33 | 36.81 | 37.23 | 18,570 | +0.60(+1.63%) |
Apr 22, 2021 | 36.96 | 37.19 | 36.29 | 36.63 | 12,067 | -0.61(-1.63%) |
Apr 21, 2021 | 36.64 | 37.52 | 36.64 | 37.23 | 12,232 | +0.65(+1.78%) |
Apr 20, 2021 | 36.66 | 36.92 | 36.39 | 36.59 | 27,946 | -0.39(-1.07%) |
Apr 19, 2021 | 37.57 | 37.57 | 36.63 | 36.98 | 14,020 | -0.58(-1.54%) |
Apr 16, 2021 | 37.88 | 38.17 | 36.87 | 37.56 | 12,645 | +0.02(+0.05%) |
Apr 15, 2021 | 37.98 | 37.98 | 37.09 | 37.54 | 11,873 | -0.29(-0.77%) |
Apr 14, 2021 | 36.89 | 38.09 | 36.89 | 37.83 | 18,457 | +0.60(+1.60%) |
Apr 13, 2021 | 37.83 | 37.83 | 37.18 | 37.23 | 12,928 | -0.60(-1.58%) |
Apr 12, 2021 | 38.16 | 38.38 | 37.46 | 37.83 | 16,751 | -0.03(-0.07%) |
Apr 09, 2021 | 38.75 | 38.75 | 37.53 | 37.86 | 18,114 | -0.90(-2.33%) |
Apr 08, 2021 | 37.86 | 38.76 | 37.77 | 38.76 | 24,388 | +1.01(+2.67%) |
Apr 07, 2021 | 38.48 | 38.59 | 37.74 | 37.75 | 18,515 | -0.49(-1.29%) |
Apr 06, 2021 | 38.31 | 38.79 | 38.19 | 38.24 | 18,852 | -0.09(-0.23%) |
Apr 05, 2021 | 38.31 | 38.49 | 38.22 | 38.33 | 13,068 | +0.00(+0.00%) |
Apr 01, 2021 | 37.03 | 38.45 | 36.61 | 38.33 | 18,911 | +1.02(+2.73%) |
Mar 31, 2021 | 37.59 | 37.64 | 37.16 | 37.31 | 33,092 | -0.23(-0.61%) |
Mar 30, 2021 | 37.62 | 38.15 | 37.54 | 37.54 | 12,297 | +0.16(+0.42%) |
Mar 29, 2021 | 38.38 | 38.38 | 37.38 | 37.38 | 22,851 | -1.12(-2.92%) |
Mar 26, 2021 | 38.12 | 38.73 | 37.97 | 38.51 | 14,696 | +0.87(+2.31%) |
Mar 25, 2021 | 36.70 | 37.72 | 36.00 | 37.64 | 27,539 | +1.04(+2.83%) |
Mar 24, 2021 | 37.38 | 39.17 | 36.60 | 36.60 | 19,505 | -0.39(-1.04%) |
Mar 23, 2021 | 38.03 | 38.80 | 36.76 | 36.99 | 27,675 | -1.62(-4.18%) |
Mar 22, 2021 | 39.17 | 40.97 | 38.09 | 38.60 | 28,387 | -0.76(-1.94%) |
Mar 19, 2021 | 39.75 | 40.98 | 38.63 | 39.37 | 64,140 | -0.60(-1.49%) |
Mar 18, 2021 | 40.38 | 41.56 | 39.75 | 39.96 | 29,788 | -0.25(-0.61%) |
Mar 17, 2021 | 40.25 | 40.38 | 39.73 | 40.21 | 28,770 | +0.23(+0.57%) |
Mar 16, 2021 | 40.89 | 40.89 | 39.62 | 39.98 | 26,343 | -0.73(-1.79%) |
Mar 15, 2021 | 42.02 | 42.03 | 40.19 | 40.71 | 19,054 | -1.16(-2.77%) |
Mar 12, 2021 | 41.04 | 42.30 | 41.04 | 41.87 | 35,089 | +1.07(+2.62%) |
Mar 11, 2021 | 40.82 | 41.17 | 39.94 | 40.80 | 34,254 | +0.29(+0.71%) |
Mar 10, 2021 | 40.38 | 41.16 | 39.80 | 40.51 | 36,956 | +0.39(+0.96%) |
Mar 09, 2021 | 40.89 | 41.12 | 39.61 | 40.12 | 38,988 | -1.26(-3.05%) |
Mar 08, 2021 | 38.85 | 41.40 | 38.85 | 41.38 | 49,368 | +2.83(+7.34%) |
Mar 05, 2021 | 36.94 | 38.88 | 36.94 | 38.56 | 33,765 | +2.27(+6.26%) |
Mar 04, 2021 | 37.29 | 37.87 | 35.73 | 36.28 | 43,812 | -1.13(-3.03%) |
Mar 03, 2021 | 36.02 | 38.57 | 36.02 | 37.41 | 46,582 | +1.48(+4.12%) |
Mar 02, 2021 | 34.79 | 36.20 | 34.58 | 35.93 | 38,934 | +1.36(+3.93%) |